Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 532.23 | 537.25 | 520.35 | 522.66 | 50,035 | -15.49(-2.88%) |
Nov 27, 2020 | 544.83 | 544.83 | 529.61 | 538.15 | 12,540 | -9.65(-1.76%) |
Nov 25, 2020 | 547.21 | 553.12 | 544.46 | 547.80 | 22,654 | -7.99(-1.44%) |
Nov 24, 2020 | 555.50 | 563.76 | 550.13 | 555.79 | 52,218 | +13.27(+2.45%) |
Nov 23, 2020 | 543.83 | 549.76 | 539.90 | 542.52 | 38,805 | +2.23(+0.41%) |
Nov 20, 2020 | 528.85 | 542.73 | 522.16 | 540.30 | 35,700 | +6.41(+1.20%) |
Nov 19, 2020 | 526.24 | 534.57 | 523.53 | 533.89 | 32,766 | +4.63(+0.87%) |
Nov 18, 2020 | 550.23 | 550.23 | 528.13 | 529.26 | 27,627 | -18.72(-3.42%) |
Nov 17, 2020 | 542.17 | 553.07 | 537.13 | 547.98 | 53,105 | -3.50(-0.63%) |
Nov 16, 2020 | 548.77 | 559.57 | 546.17 | 551.48 | 35,228 | +15.00(+2.80%) |
Nov 13, 2020 | 526.14 | 538.13 | 523.72 | 536.48 | 78,986 | +17.82(+3.44%) |
Nov 12, 2020 | 513.41 | 520.28 | 503.68 | 518.66 | 51,695 | -4.47(-0.85%) |
Nov 11, 2020 | 540.32 | 542.61 | 517.48 | 523.13 | 70,411 | -17.53(-3.24%) |
Nov 10, 2020 | 554.40 | 561.73 | 539.21 | 540.67 | 69,059 | -7.59(-1.39%) |
Nov 09, 2020 | 548.74 | 571.44 | 535.07 | 548.26 | 135,124 | +56.56(+11.50%) |
Nov 06, 2020 | 496.16 | 502.61 | 490.61 | 491.70 | 50,567 | -6.42(-1.29%) |
Nov 05, 2020 | 472.87 | 505.57 | 472.87 | 498.12 | 66,255 | +27.16(+5.77%) |
Nov 04, 2020 | 484.83 | 486.68 | 460.98 | 470.96 | 74,868 | -20.74(-4.22%) |
Nov 03, 2020 | 482.43 | 494.39 | 482.43 | 491.70 | 74,614 | +17.09(+3.60%) |
Nov 02, 2020 | 463.53 | 475.60 | 458.64 | 474.62 | 57,933 | +17.11(+3.74%) |
Oct 30, 2020 | 457.27 | 460.85 | 452.36 | 457.51 | 87,987 | -0.27(-0.06%) |
Oct 29, 2020 | 436.07 | 460.77 | 429.52 | 457.78 | 51,638 | +20.33(+4.65%) |
Oct 28, 2020 | 443.96 | 446.71 | 435.54 | 437.45 | 74,153 | -12.44(-2.76%) |
Oct 27, 2020 | 475.31 | 475.31 | 449.68 | 449.89 | 113,123 | -28.02(-5.86%) |
Oct 26, 2020 | 468.27 | 484.86 | 465.19 | 477.91 | 117,119 | -0.76(-0.16%) |
Oct 23, 2020 | 470.66 | 487.20 | 470.15 | 478.67 | 117,619 | +12.01(+2.57%) |
Oct 22, 2020 | 437.46 | 467.15 | 433.41 | 466.66 | 111,664 | +27.58(+6.28%) |
Oct 21, 2020 | 412.82 | 440.67 | 412.82 | 439.08 | 175,858 | +26.93(+6.54%) |
Oct 20, 2020 | 407.18 | 427.90 | 407.13 | 412.14 | 193,595 | +9.20(+2.28%) |
Oct 19, 2020 | 389.58 | 417.88 | 389.58 | 402.95 | 266,022 | +13.95(+3.59%) |
Oct 16, 2020 | 375.74 | 399.70 | 368.57 | 389.00 | 435,991 | +39.64(+11.35%) |
Oct 15, 2020 | 334.43 | 350.19 | 334.43 | 349.36 | 15,190 | +8.26(+2.42%) |
Oct 14, 2020 | 351.72 | 351.72 | 340.05 | 341.10 | 15,303 | -4.05(-1.17%) |
Oct 13, 2020 | 351.90 | 353.06 | 344.92 | 345.15 | 18,048 | -10.39(-2.92%) |
Oct 12, 2020 | 341.92 | 355.59 | 341.92 | 355.55 | 21,861 | +11.84(+3.45%) |
Oct 09, 2020 | 347.84 | 347.99 | 341.93 | 343.70 | 20,024 | -1.14(-0.33%) |
Oct 08, 2020 | 345.78 | 348.96 | 342.52 | 344.84 | 15,899 | +2.14(+0.62%) |
Oct 07, 2020 | 341.25 | 348.15 | 338.06 | 342.70 | 29,426 | +4.74(+1.40%) |
Oct 06, 2020 | 340.23 | 350.82 | 332.42 | 337.97 | 30,841 | +2.07(+0.62%) |
Oct 05, 2020 | 330.82 | 339.42 | 330.08 | 335.90 | 50,679 | +9.90(+3.04%) |
Oct 02, 2020 | 312.21 | 329.62 | 312.21 | 326.00 | 32,261 | +7.58(+2.38%) |
Oct 01, 2020 | 315.20 | 319.64 | 313.89 | 318.42 | 32,473 | +3.21(+1.02%) |
Sep 30, 2020 | 311.47 | 323.31 | 311.47 | 315.20 | 40,606 | +3.91(+1.25%) |
Sep 29, 2020 | 312.30 | 313.21 | 306.79 | 311.30 | 27,074 | -3.53(-1.12%) |
Sep 28, 2020 | 310.53 | 318.64 | 310.53 | 314.83 | 33,804 | +6.82(+2.22%) |
Sep 25, 2020 | 311.07 | 315.04 | 307.33 | 308.00 | 20,833 | -2.67(-0.86%) |
Sep 24, 2020 | 310.26 | 317.86 | 309.42 | 310.68 | 24,688 | +1.99(+0.64%) |
Sep 23, 2020 | 314.45 | 322.40 | 307.71 | 308.69 | 27,828 | -7.72(-2.44%) |
Sep 22, 2020 | 322.14 | 325.10 | 313.98 | 316.41 | 32,260 | -5.00(-1.56%) |
Sep 21, 2020 | 327.56 | 333.51 | 317.42 | 321.41 | 42,307 | -13.52(-4.04%) |
Sep 18, 2020 | 341.15 | 345.08 | 329.47 | 334.93 | 108,315 | -6.71(-1.97%) |
Sep 17, 2020 | 344.19 | 348.50 | 341.50 | 341.64 | 38,659 | -8.49(-2.43%) |
Sep 16, 2020 | 346.59 | 355.49 | 346.59 | 350.14 | 27,352 | +1.88(+0.54%) |
Sep 15, 2020 | 355.07 | 355.07 | 348.17 | 348.26 | 22,406 | -7.70(-2.16%) |
Sep 14, 2020 | 358.62 | 363.36 | 354.74 | 355.96 | 23,473 | -0.21(-0.06%) |
Sep 11, 2020 | 358.90 | 360.05 | 354.06 | 356.17 | 18,912 | -4.57(-1.27%) |
Sep 10, 2020 | 368.49 | 371.20 | 360.74 | 360.74 | 22,760 | -6.74(-1.83%) |
Sep 09, 2020 | 377.19 | 377.19 | 366.60 | 367.47 | 29,229 | -5.74(-1.54%) |
Sep 08, 2020 | 385.39 | 385.40 | 372.36 | 373.21 | 33,176 | -18.82(-4.80%) |
Sep 04, 2020 | 392.47 | 395.38 | 389.86 | 392.03 | 19,540 | +4.43(+1.14%) |
Sep 03, 2020 | 392.06 | 395.08 | 386.55 | 387.60 | 15,335 | -4.67(-1.19%) |
Sep 02, 2020 | 391.23 | 395.08 | 390.17 | 392.27 | 14,850 | +0.14(+0.04%) |